| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $72.420 | $73.200 | $71.865 | $72.770 | 4,252,619 |
March 2026 | $84.640 | $85.100 | $70.860 | $72.460 | 129,844,951 |
February 2026 | $80.995 | $87.380 | $79.770 | $85.300 | 140,746,952 |
January 2026 | $76.670 | $83.240 | $74.870 | $80.760 | 110,312,981 |
December 2025 | $75.310 | $78.310 | $72.250 | $76.670 | 110,475,291 |
November 2025 | $66.815 | $75.270 | $65.875 | $74.990 | 118,126,288 |
October 2025 | $67.150 | $70.720 | $65.880 | $66.830 | 115,892,658 |
September 2025 | $62.450 | $67.445 | $61.900 | $67.310 | 108,606,934 |
August 2025 | $58.750 | $66.750 | $58.090 | $62.410 | 139,525,954 |
July 2025 | $62.830 | $64.360 | $58.290 | $58.750 | 115,824,750 |
June 2025 | $63.610 | $64.275 | $61.275 | $62.640 | 121,005,772 |
May 2025 | $59.860 | $64.450 | $58.620 | $63.950 | 119,151,856 |
April 2025 | $58.500 | $60.340 | $54.730 | $60.120 | 132,440,490 |
March 2025 | $54.425 | $59.000 | $53.895 | $58.520 | 123,060,045 |
February 2025 | $48.390 | $56.395 | $45.700 | $54.650 | 129,597,024 |
January 2025 | $52.955 | $53.310 | $47.861 | $48.710 | 129,814,829 |
December 2024 | $55.370 | $56.020 | $50.481 | $52.560 | 98,438,206 |
November 2024 | $52.500 | $56.700 | $51.715 | $55.130 | 127,540,115 |
October 2024 | $52.170 | $54.540 | $48.880 | $52.680 | 120,682,505 |
September 2024 | $46.940 | $52.940 | $46.850 | $52.170 | 123,262,409 |
August 2024 | $51.430 | $52.400 | $43.320 | $47.130 | 153,301,805 |
July 2024 | $50.040 | $52.230 | $48.970 | $51.450 | 122,188,415 |
June 2024 | $51.810 | $53.900 | $47.630 | $49.950 | 314,225,826 |
May 2024 | $53.030 | $55.800 | $50.890 | $51.920 | 185,498,737 |
April 2024 | $59.560 | $59.560 | $51.980 | $53.450 | 125,787,417 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
